Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

65.58 -0.08 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.63 56.66 56.45 56.46 12,663 -0.32(-0.56%)
Jul 30, 2012 56.63 56.95 56.60 56.78 28,565 +0.10(+0.17%)
Jul 27, 2012 56.10 56.77 55.96 56.68 22,319 +0.83(+1.49%)
Jul 26, 2012 55.51 55.96 55.51 55.85 16,400 +0.96(+1.76%)
Jul 25, 2012 55.02 55.08 54.81 54.89 58,292 -0.06(-0.11%)
Jul 24, 2012 55.32 55.32 54.67 54.95 11,511 -0.39(-0.71%)
Jul 23, 2012 55.29 55.42 55.14 55.34 16,923 -0.54(-0.96%)
Jul 20, 2012 56.06 56.06 55.73 55.88 9,224 -0.44(-0.78%)
Jul 19, 2012 56.28 56.47 56.02 56.32 19,381 +0.18(+0.32%)
Jul 18, 2012 55.89 56.20 55.89 56.14 11,372 +0.21(+0.37%)
Jul 17, 2012 55.82 56.02 55.47 55.93 18,243 +0.29(+0.53%)
Jul 16, 2012 55.89 55.95 55.62 55.64 11,080 -0.32(-0.58%)
Jul 13, 2012 55.37 55.99 55.37 55.96 17,197 +0.74(+1.34%)
Jul 12, 2012 55.12 55.39 54.93 55.22 22,961 -0.08(-0.14%)
Jul 11, 2012 55.56 55.56 55.08 55.30 19,020 -0.12(-0.22%)
Jul 10, 2012 55.74 55.74 55.29 55.42 15,921 -0.11(-0.19%)
Jul 09, 2012 55.69 55.69 55.38 55.53 13,157 -0.18(-0.32%)
Jul 06, 2012 55.59 55.71 55.46 55.71 33,837 -0.18(-0.33%)
Jul 05, 2012 56.00 56.01 55.73 55.89 33,788 +0.00(+0.01%)
Jul 03, 2012 55.60 55.98 55.59 55.89 14,106 +0.30(+0.55%)
Jul 02, 2012 55.12 55.62 55.12 55.59 74,454 +0.25(+0.46%)
Jun 29, 2012 55.15 55.33 54.85 55.33 20,032 +0.94(+1.73%)
Jun 28, 2012 53.99 54.39 53.85 54.39 17,760 +0.05(+0.09%)
Jun 27, 2012 54.12 54.45 54.12 54.35 18,994 +0.30(+0.56%)
Jun 26, 2012 54.07 54.18 53.74 54.05 68,897 +0.16(+0.30%)
Jun 25, 2012 54.14 54.14 53.76 53.88 96,499 -0.57(-1.05%)
Jun 22, 2012 54.45 54.55 54.38 54.45 134,342 +0.15(+0.28%)
Jun 21, 2012 55.20 55.22 54.28 54.30 26,409 -0.92(-1.66%)
Jun 20, 2012 55.37 55.37 54.93 55.22 22,627 -0.28(-0.50%)
Jun 19, 2012 55.44 55.69 55.44 55.49 7,655 +0.21(+0.39%)
Jun 18, 2012 54.90 55.31 54.90 55.28 8,563 +0.12(+0.21%)
Jun 15, 2012 55.08 55.18 55.01 55.17 16,019 +0.20(+0.36%)
Jun 14, 2012 54.49 55.04 54.48 54.97 36,784 +0.59(+1.09%)
Jun 13, 2012 54.62 54.84 54.25 54.38 15,291 -0.35(-0.64%)
Jun 12, 2012 54.51 54.73 54.28 54.73 13,595 +0.38(+0.69%)
Jun 11, 2012 55.17 55.17 54.35 54.35 15,137 -0.44(-0.81%)
Jun 08, 2012 54.42 54.81 54.35 54.80 11,292 +0.37(+0.68%)
Jun 07, 2012 54.83 54.88 54.43 54.43 30,496 +0.18(+0.34%)
Jun 06, 2012 53.66 54.28 53.66 54.25 27,737 +0.79(+1.48%)
Jun 05, 2012 53.18 53.53 53.13 53.46 46,351 +0.11(+0.20%)
Jun 04, 2012 53.44 53.44 52.95 53.35 112,005 -0.12(-0.23%)
Jun 01, 2012 54.08 54.10 53.39 53.47 204,913 -1.24(-2.27%)
May 31, 2012 54.90 55.06 54.43 54.71 38,182 -0.17(-0.31%)
May 30, 2012 55.18 55.18 54.85 54.88 10,624 -0.56(-1.01%)
May 29, 2012 55.16 55.48 55.12 55.44 26,141 +0.46(+0.84%)
May 25, 2012 55.07 55.17 54.88 54.98 27,828 -0.01(-0.02%)
May 24, 2012 54.66 55.04 54.66 54.99 76,811 +0.41(+0.74%)
May 23, 2012 54.28 54.64 54.07 54.58 17,718 +0.00(+0.00%)
May 22, 2012 54.64 54.89 54.51 54.58 39,623 +0.05(+0.08%)
May 21, 2012 54.16 54.54 53.95 54.54 18,305 +0.48(+0.89%)
May 18, 2012 54.61 54.61 53.99 54.05 96,124 -0.36(-0.66%)
May 17, 2012 55.37 55.37 54.41 54.41 15,874 -0.91(-1.65%)
May 16, 2012 55.29 55.51 55.28 55.33 20,629 +0.18(+0.33%)
May 15, 2012 55.20 55.47 55.03 55.14 30,136 -0.14(-0.25%)
May 14, 2012 55.27 55.53 55.04 55.28 56,637 -0.35(-0.63%)
May 11, 2012 55.51 55.96 55.51 55.63 12,191 -0.05(-0.10%)
May 10, 2012 55.78 55.96 55.66 55.69 27,438 +0.25(+0.46%)
May 09, 2012 55.47 55.76 55.17 55.43 70,638 -0.38(-0.67%)
May 08, 2012 55.91 55.91 55.34 55.81 87,646 -0.31(-0.56%)
May 07, 2012 55.98 56.28 55.98 56.12 71,838 -0.06(-0.11%)
May 04, 2012 56.60 56.60 56.11 56.19 116,431 -0.59(-1.04%)
May 03, 2012 57.07 57.07 56.63 56.78 17,408 -0.29(-0.51%)
May 02, 2012 56.71 57.12 56.71 57.07 30,181 +0.21(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.